股票概览
9.59
+3.56%
+0.33
9.26
开盘价
9.59
最高价
9.18
最低价
19,966
成交量
数据更新至: 2024-07-31
技术指标
9.35
MA5 (5日均线)
9.46
MA10 (10日均线)
9.66
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 9.26 | 9.59 | 9.18 | 9.59 | +3.56% | 19,966 | 18,923,337 |
| 2024-07-30 | 9.32 | 9.36 | 9.25 | 9.26 | -0.43% | 10,600 | 9,855,159 |
| 2024-07-29 | 9.33 | 9.4 | 9.25 | 9.3 | -0.85% | 6,871 | 6,399,031 |
| 2024-07-26 | 9.32 | 9.44 | 9.26 | 9.38 | +1.52% | 10,066 | 9,427,108 |
| 2024-07-25 | 9.1 | 9.38 | 9.09 | 9.24 | +0.11% | 9,921 | 9,185,855 |
| 2024-07-24 | 9.43 | 9.53 | 9.19 | 9.23 | -2.43% | 15,443 | 14,379,228 |
| 2024-07-23 | 9.75 | 9.79 | 9.46 | 9.46 | -2.97% | 13,843 | 13,261,457 |
| 2024-07-22 | 9.64 | 9.79 | 9.6 | 9.75 | +1.04% | 14,566 | 14,140,788 |
| 2024-07-19 | 9.67 | 9.73 | 9.58 | 9.65 | -0.41% | 10,670 | 10,303,713 |
| 2024-07-18 | 9.52 | 9.69 | 9.42 | 9.69 | +0.83% | 18,796 | 18,057,047 |
| 2024-07-17 | 9.48 | 9.74 | 9.48 | 9.61 | +0.21% | 13,351 | 12,824,281 |
| 2024-07-16 | 9.75 | 9.76 | 9.56 | 9.59 | -2.24% | 14,780 | 14,215,020 |
| 2024-07-15 | 9.99 | 10.03 | 9.77 | 9.81 | -2.87% | 17,378 | 17,113,733 |
| 2024-07-12 | 10.12 | 10.22 | 10.05 | 10.1 | -0.59% | 19,098 | 19,340,378 |
| 2024-07-11 | 10.07 | 10.22 | 9.98 | 10.16 | +1.5% | 34,502 | 34,872,453 |
| 2024-07-10 | 9.7 | 10.3 | 9.61 | 10.01 | +1.73% | 36,563 | 36,586,437 |
| 2024-07-09 | 9.8 | 9.85 | 9.41 | 9.84 | -0.61% | 29,530 | 28,554,046 |
| 2024-07-08 | 10.25 | 10.25 | 9.76 | 9.9 | -2.75% | 29,359 | 29,168,418 |
| 2024-07-05 | 9.47 | 10.38 | 9.36 | 10.18 | +7.5% | 41,065 | 41,037,906 |
| 2024-07-04 | 9.95 | 9.96 | 9.46 | 9.47 | -4.44% | 19,256 | 18,501,437 |
| 2024-07-03 | 10.08 | 10.09 | 9.9 | 9.91 | -1.2% | 9,017 | 8,985,197 |
| 2024-07-02 | 9.83 | 10.11 | 9.8 | 10.03 | +1.62% | 15,153 | 15,181,402 |
| 2024-07-01 | 9.75 | 9.87 | 9.66 | 9.87 | +1.23% | 11,207 | 10,959,566 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：